CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726C00180000 | 2024-06-17 10:21AM EDT | 180.00 | 207.55 | 200.30 | 204.05 | 0.00 | - | 1 | 1 | 131.84% |
| CRWD240726C00200000 | 2024-06-20 10:20AM EDT | 200.00 | 184.52 | 180.40 | 184.15 | 0.00 | - | 2 | 4 | 117.04% |
| CRWD240726C00205000 | 2024-06-18 11:07AM EDT | 205.00 | 188.46 | 175.45 | 179.20 | 0.00 | - | - | 1 | 113.97% |
| CRWD240726C00210000 | 2024-06-17 1:45PM EDT | 210.00 | 182.68 | 170.55 | 174.20 | 0.00 | - | - | 6 | 110.89% |
| CRWD240726C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 146.91 | 145.60 | 149.40 | 0.00 | - | 1 | 1 | 94.17% |
| CRWD240726C00250000 | 2024-06-24 9:30AM EDT | 250.00 | 128.50 | 130.85 | 134.50 | 0.00 | - | 2 | 81 | 85.86% |
| CRWD240726C00260000 | 2024-06-25 9:52AM EDT | 260.00 | 127.43 | 120.85 | 124.55 | 0.00 | - | 1 | 5 | 79.35% |
| CRWD240726C00270000 | 2024-06-14 3:29PM EDT | 270.00 | 118.40 | 110.95 | 114.65 | 0.00 | - | - | 1 | 73.76% |
| CRWD240726C00280000 | 2024-06-25 12:36PM EDT | 280.00 | 107.00 | 101.05 | 104.70 | 0.00 | - | 2 | 5 | 67.96% |
| CRWD240726C00290000 | 2024-06-24 9:30AM EDT | 290.00 | 87.47 | 91.40 | 94.40 | 0.00 | - | 5 | 5 | 61.80% |
| CRWD240726C00300000 | 2024-06-24 9:30AM EDT | 300.00 | 77.80 | 81.50 | 84.40 | 0.00 | - | 2 | 8 | 55.95% |
| CRWD240726C00305000 | 2024-06-10 10:47AM EDT | 305.00 | 80.02 | 76.35 | 79.60 | 0.00 | - | 2 | 2 | 53.04% |
| CRWD240726C00315000 | 2024-06-21 1:05PM EDT | 315.00 | 60.85 | 66.85 | 69.95 | 0.00 | - | 79 | 79 | 57.72% |
| CRWD240726C00320000 | 2024-06-24 12:30PM EDT | 320.00 | 62.65 | 62.00 | 65.10 | 0.00 | - | 1 | 7 | 54.93% |
| CRWD240726C00325000 | 2024-06-25 11:25AM EDT | 325.00 | 64.28 | 57.15 | 60.35 | 0.00 | - | 1 | 4 | 52.52% |
| CRWD240726C00330000 | 2024-06-25 10:10AM EDT | 330.00 | 58.31 | 53.20 | 55.55 | 0.00 | - | 1 | 10 | 49.79% |
| CRWD240726C00335000 | 2024-06-24 10:07AM EDT | 335.00 | 50.00 | 48.35 | 50.75 | 0.00 | - | 1 | 1 | 47.00% |
| CRWD240726C00340000 | 2024-06-25 11:25AM EDT | 340.00 | 50.24 | 43.65 | 45.55 | 0.00 | - | 2 | 30 | 42.67% |
| CRWD240726C00345000 | 2024-06-25 9:55AM EDT | 345.00 | 44.00 | 39.80 | 41.15 | 0.00 | - | 2 | 14 | 41.14% |
| CRWD240726C00350000 | 2024-06-25 12:10PM EDT | 350.00 | 41.40 | 34.60 | 37.05 | 0.00 | - | 2 | 11 | 40.25% |
| CRWD240726C00355000 | 2024-06-25 3:37PM EDT | 355.00 | 35.20 | 30.75 | 33.80 | 0.00 | - | 2 | 4 | 41.35% |
| CRWD240726C00360000 | 2024-06-21 3:03PM EDT | 360.00 | 24.92 | 27.95 | 29.15 | 0.00 | - | 6 | 7 | 38.09% |
| CRWD240726C00365000 | 2024-06-24 10:15AM EDT | 365.00 | 25.45 | 23.50 | 25.35 | 0.00 | - | 2 | 19 | 36.77% |
| CRWD240726C00370000 | 2024-06-24 12:38PM EDT | 370.00 | 21.15 | 20.75 | 22.00 | 0.00 | - | 12 | 22 | 36.10% |
| CRWD240726C00375000 | 2024-06-25 12:34PM EDT | 375.00 | 22.16 | 17.80 | 19.10 | 0.00 | - | 2 | 43 | 35.94% |
| CRWD240726C00380000 | 2024-06-26 2:17PM EDT | 380.00 | 15.88 | 15.30 | 16.25 | -3.27 | -17.08% | 18 | 166 | 35.34% |
| CRWD240726C00385000 | 2024-06-26 10:26AM EDT | 385.00 | 16.33 | 12.85 | 13.70 | +0.13 | +0.80% | 6 | 91 | 34.85% |
| CRWD240726C00390000 | 2024-06-26 1:26PM EDT | 390.00 | 11.00 | 10.80 | 11.90 | -2.99 | -21.37% | 9 | 58 | 35.49% |
| CRWD240726C00395000 | 2024-06-26 1:52PM EDT | 395.00 | 9.35 | 8.90 | 9.50 | -0.80 | -7.88% | 23 | 47 | 34.19% |
| CRWD240726C00400000 | 2024-06-26 1:22PM EDT | 400.00 | 7.50 | 7.00 | 7.80 | -2.10 | -21.88% | 14 | 77 | 33.94% |
| CRWD240726C00405000 | 2024-06-25 3:06PM EDT | 405.00 | 7.10 | 5.90 | 6.60 | 0.00 | - | 9 | 24 | 34.39% |
| CRWD240726C00410000 | 2024-06-26 1:58PM EDT | 410.00 | 5.15 | 4.75 | 5.75 | -0.88 | -14.59% | 6 | 39 | 35.35% |
| CRWD240726C00415000 | 2024-06-26 2:35PM EDT | 415.00 | 4.10 | 2.86 | 4.55 | -0.77 | -15.81% | 7 | 27 | 34.84% |
| CRWD240726C00420000 | 2024-06-26 11:32AM EDT | 420.00 | 3.80 | 2.87 | 3.40 | -0.65 | -14.61% | 6 | 100 | 33.85% |
| CRWD240726C00425000 | 2024-06-26 9:57AM EDT | 425.00 | 3.64 | 2.00 | 3.05 | +0.55 | +17.80% | 1 | 15 | 35.14% |
| CRWD240726C00430000 | 2024-06-26 9:40AM EDT | 430.00 | 2.76 | 1.52 | 2.29 | +0.24 | +9.52% | 11 | 63 | 34.49% |
| CRWD240726C00435000 | 2024-06-25 3:58PM EDT | 435.00 | 2.31 | 0.91 | 1.89 | 0.00 | - | 2 | 13 | 34.88% |
| CRWD240726C00440000 | 2024-06-26 2:13PM EDT | 440.00 | 1.37 | 1.25 | 1.56 | -0.53 | -27.89% | 1 | 11 | 35.28% |
| CRWD240726C00445000 | 2024-06-21 11:29AM EDT | 445.00 | 1.23 | 0.83 | 1.58 | 0.00 | - | 2 | 1 | 37.43% |
| CRWD240726C00450000 | 2024-06-17 3:19PM EDT | 450.00 | 3.55 | 0.47 | 1.07 | 0.00 | - | 3 | 9 | 36.11% |
| CRWD240726C00460000 | 2024-06-26 1:19PM EDT | 460.00 | 0.70 | 0.23 | 1.02 | +0.05 | +7.69% | 1 | 15 | 39.36% |
| CRWD240726C00470000 | 2024-06-12 10:39AM EDT | 470.00 | 1.02 | 0.16 | 1.82 | 0.00 | - | - | 20 | 48.46% |
| CRWD240726C00480000 | 2024-06-12 10:39AM EDT | 480.00 | 0.73 | 0.01 | 1.70 | 0.00 | - | - | 20 | 51.28% |
| CRWD240726C00490000 | 2024-06-12 9:30AM EDT | 490.00 | 1.29 | 0.05 | 0.75 | 0.00 | - | - | 1 | 46.70% |
| CRWD240726C00500000 | 2024-06-21 9:46AM EDT | 500.00 | 0.61 | 0.01 | 1.55 | 0.00 | - | 1 | 9 | 50.05% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD240726P00250000 | 2024-06-21 10:25AM EDT | 250.00 | 0.51 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 81.45% |
| CRWD240726P00275000 | 2024-06-13 9:48AM EDT | 275.00 | 1.17 | 0.00 | 2.26 | 0.00 | - | 3 | 1 | 65.89% |
| CRWD240726P00280000 | 2024-06-10 12:50PM EDT | 280.00 | 0.51 | 0.00 | 2.28 | 0.00 | - | - | 1 | 62.94% |
| CRWD240726P00285000 | 2024-06-21 11:55AM EDT | 285.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 55.35% |
| CRWD240726P00290000 | 2024-06-26 11:37AM EDT | 290.00 | 0.25 | 0.05 | 0.31 | -0.06 | -19.35% | 24 | 10 | 45.36% |
| CRWD240726P00295000 | 2024-06-07 11:41AM EDT | 295.00 | 2.97 | 0.04 | 0.75 | 0.00 | - | 1 | 1 | 49.76% |
| CRWD240726P00300000 | 2024-06-24 11:10AM EDT | 300.00 | 0.41 | 0.06 | 0.45 | 0.00 | - | 2 | 12 | 42.94% |
| CRWD240726P00305000 | 2024-06-12 9:39AM EDT | 305.00 | 1.00 | 0.08 | 0.75 | 0.00 | - | 1 | 10 | 44.29% |
| CRWD240726P00310000 | 2024-06-25 12:29PM EDT | 310.00 | 0.55 | 0.15 | 0.70 | 0.00 | - | 5 | 18 | 41.04% |
| CRWD240726P00315000 | 2024-06-25 3:39PM EDT | 315.00 | 0.88 | 0.30 | 1.10 | 0.00 | - | 6 | 26 | 42.14% |
| CRWD240726P00320000 | 2024-06-26 1:24PM EDT | 320.00 | 0.70 | 0.28 | 1.03 | 0.00 | - | 2 | 8 | 38.76% |
| CRWD240726P00325000 | 2024-06-26 12:49PM EDT | 325.00 | 0.72 | 0.65 | 1.04 | -0.03 | -4.00% | 1 | 99 | 36.07% |
| CRWD240726P00330000 | 2024-06-26 11:48AM EDT | 330.00 | 1.53 | 1.04 | 1.31 | +0.44 | +40.37% | 192 | 361 | 35.18% |
| CRWD240726P00335000 | 2024-06-25 11:40AM EDT | 335.00 | 1.30 | 0.90 | 1.70 | 0.00 | - | 3 | 29 | 34.58% |
| CRWD240726P00340000 | 2024-06-26 11:37AM EDT | 340.00 | 1.89 | 1.82 | 2.16 | +0.39 | +26.00% | 108 | 96 | 33.85% |
| CRWD240726P00345000 | 2024-06-26 11:48AM EDT | 345.00 | 2.08 | 2.25 | 2.59 | +0.32 | +18.18% | 11 | 40 | 32.56% |
| CRWD240726P00350000 | 2024-06-26 1:26PM EDT | 350.00 | 3.30 | 3.10 | 3.40 | +0.50 | +17.86% | 8 | 105 | 32.29% |
| CRWD240726P00355000 | 2024-06-26 1:27PM EDT | 355.00 | 4.34 | 4.00 | 4.85 | +0.47 | +12.14% | 32 | 81 | 33.43% |
| CRWD240726P00360000 | 2024-06-26 1:05PM EDT | 360.00 | 5.58 | 5.15 | 5.85 | +0.46 | +8.98% | 27 | 49 | 32.45% |
| CRWD240726P00365000 | 2024-06-26 1:05PM EDT | 365.00 | 6.80 | 6.35 | 7.60 | +0.95 | +16.24% | 1 | 38 | 32.91% |
| CRWD240726P00370000 | 2024-06-25 12:26PM EDT | 370.00 | 7.86 | 8.10 | 9.70 | 0.00 | - | 5 | 151 | 33.52% |
| CRWD240726P00375000 | 2024-06-21 2:48PM EDT | 375.00 | 15.00 | 10.05 | 10.75 | 0.00 | - | 27 | 142 | 31.03% |
| CRWD240726P00380000 | 2024-06-26 1:06PM EDT | 380.00 | 12.53 | 11.90 | 12.95 | +1.28 | +11.38% | 3 | 48 | 30.64% |
| CRWD240726P00385000 | 2024-06-26 2:32PM EDT | 385.00 | 15.15 | 14.85 | 15.55 | +1.79 | +13.40% | 8 | 59 | 30.49% |
| CRWD240726P00390000 | 2024-06-25 3:59PM EDT | 390.00 | 15.20 | 17.60 | 19.05 | 0.00 | - | 13 | 51 | 31.76% |
| CRWD240726P00395000 | 2024-06-17 3:48PM EDT | 395.00 | 16.79 | 20.70 | 22.30 | 0.00 | - | 1 | 3 | 31.87% |
| CRWD240726P00400000 | 2024-06-24 3:58PM EDT | 400.00 | 27.50 | 23.95 | 25.60 | 0.00 | - | 4 | 10 | 31.49% |
| CRWD240726P00405000 | 2024-06-25 10:50AM EDT | 405.00 | 26.73 | 27.10 | 28.65 | 0.00 | - | 14 | 7 | 29.72% |
| CRWD240726P00410000 | 2024-06-26 1:14PM EDT | 410.00 | 31.85 | 30.75 | 32.90 | +2.50 | +8.52% | 1 | 3 | 30.62% |
| CRWD240726P00420000 | 2024-06-25 11:47AM EDT | 420.00 | 36.45 | 39.80 | 41.80 | 0.00 | - | 15 | 16 | 32.51% |
| CRWD240726P00435000 | 2024-06-12 9:46AM EDT | 435.00 | 54.10 | 53.10 | 55.90 | 0.00 | - | - | 0 | 36.00% |
| CRWD240726P00450000 | 2024-06-11 10:36AM EDT | 450.00 | 73.25 | 67.60 | 70.60 | 0.00 | - | - | 1 | 40.80% |
| CRWD240726P00460000 | 2024-06-21 9:41AM EDT | 460.00 | 88.40 | 77.00 | 80.65 | 0.00 | - | 1 | 0 | 45.01% |
© 2024 Yahoo. All rights reserved.